Fresenius SE & Co. KGaA (FRE.DE) XETRA

47.64

-0.61(-1.26%)

Updated at November 07 05:41PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202548.2547.6447.6448.5547.491.23M
November 06, 202548.4648.2548.2548.6647.95774,966
November 05, 202549.3948.0548.0549.8447.76915,384
November 04, 202548.9148.5248.524948.03895,621
November 03, 202549.9449.2749.2749.9449.27595,986
October 31, 202550.4250.0250.0250.4249.98583,154
October 30, 202550.650.3650.3650.7450.16667,193
October 29, 202549.5650.5650.5650.6449.47758,702
October 28, 202549.7649.7249.7250.0249.38553,983
October 27, 202549.149.3949.3949.3948.99535,881
October 24, 202548.93494949.0948.55669,284
October 23, 202548.348.9748.9749.3147.98918,206
October 22, 202548.248.2848.2848.4847.89624,387
October 21, 202548.2248.1348.1348.3247.87472,819
October 20, 202547.6948.248.248.247.55692,396
October 17, 202547.0947.6447.6447.8747.04862,840
October 16, 202547.547.2147.2147.9946.2930,957
October 15, 202548.6347.5447.5448.9647.54948,698
October 14, 202548.3848.5648.5649.0248.27912,943
October 13, 202547.8648.0648.0648.2247.49609,778
October 10, 20254847.747.748.2347.7631,995
October 09, 202547.4148.1548.1548.3447.37801,185
October 08, 202546.4347.5147.5147.5345.96691,556
October 07, 202546.446.3146.3146.445.94723,556
October 06, 202547.0146.646.647.2346.54484,946
October 03, 20254747.1647.1647.4546.91233,375
October 02, 202547.4347.0147.0147.5246.61671,388
October 01, 202547.4147.447.447.646.641.04M
September 30, 202546.4947.447.447.446.461.12M
September 29, 202546.5646.4746.4746.7246.38482,771
September 26, 202546.1646.3546.3546.6945.84457,213
September 25, 202546.5646.1646.1646.7646.16477,445
September 24, 20254746.7746.7747.0146.45380,836
September 23, 202546.9947.0547.0547.2946.72518,788
September 22, 202546.9546.7746.7746.9546.41527,993
September 19, 20254746.8846.8847.3546.881.56M
September 18, 202547.5147.0247.0247.6746.96385,222
September 17, 202546.9947.547.547.5846.74559,389
September 16, 202546.7747.1247.1247.4446.7804,130
September 15, 202546.6746.8646.8647.1846.56549,010
September 12, 202547.0346.5446.5447.1746.54393,666
September 11, 202547.2647.147.147.4946.92442,616
September 10, 202547.1747.2647.2647.5347.04476,837
September 09, 202547.3647.2547.2547.7647.13378,474
September 08, 202546.9747.2447.2447.2746.77592,690
September 05, 202547.2946.8246.8247.3946.71572,396
September 04, 202546.4747.1847.1847.6246.47691,196
September 03, 202546.6546.5246.5246.8646.28858,653
September 02, 202546.7246.546.546.8946.44602,021
September 01, 202546.6546.7146.7146.9246.5277,755
August 29, 202546.2446.4146.4146.7946.24573,296
August 28, 202546.7246.3646.3646.946.17657,160
August 27, 202547.0546.646.647.1346.58571,411
August 26, 20254747.0247.0247.3346.841.49M
August 25, 202547.4447.3247.3247.5447.25362,995
August 22, 202547.3947.6947.6948.0747.39671,343
August 21, 202547.0247.5747.5747.7546.99681,548
August 20, 202546.6447.1547.1547.1846.55515,751
August 19, 202546.4546.6446.6447.0246.43809,478
August 18, 202546.0446.6146.6146.6145.98757,573
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved